Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Dec 18) 114.375 - 0.775 11/14/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 118.350 - 0.150 11/14/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 120.350 - 0.050 11/14/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 113.275 11/14/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 111.775 - 0.400 11/14/18   1:04 PM CST
  • LIVE CATTLE (Oct 19) 113.375 - 0.475 11/14/18   1:03 PM CST
  • LIVE CATTLE (Dec 19) 115.125 - 0.475 11/14/18   1:00 PM CST
  • LIVE CATTLE (Feb 20) 116.875 - 0.350 11/14/18   1:00 PM CST
  • LIVE CATTLE (Apr 20) 119.200 - 0.100 11/14/18   1:00 PM CST
  • FEEDER CATTLE (Nov 18) 149.050 11/14/18   1:04 PM CST
  • FEEDER CATTLE (Jan 19) 146.800 11/14/18   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 143.675 - 0.325 11/14/18   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 144.050 - 0.275 11/14/18   1:04 PM CST
  • FEEDER CATTLE (May 19) 144.325 - 0.300 11/14/18   1:03 PM CST
  • FEEDER CATTLE (Aug 19) 148.175 - 0.625 11/14/18   1:02 PM CST
  • FEEDER CATTLE (Sep 19) 147.950 - 0.750 11/14/18   1:00 PM CST
  • FEEDER CATTLE (Oct 19) 147.250 - 0.950 11/14/18   1:00 PM CST
  • CORN (Dec 18) 368'0 1'0 11/14/18   10:51 PM CST
  • CORN (Mar 19) 379'0 1'0 11/14/18   10:51 PM CST
  • CORN (May 19) 386'2 0'4 11/14/18   10:41 PM CST
  • CORN (Jul 19) 393'0 0'6 11/14/18   9:53 PM CST
  • CORN (Sep 19) 394'0 0'2 11/14/18   9:17 PM CST
  • CORN (Dec 19) 399'4 0'4 11/14/18   10:49 PM CST
  • CORN (Mar 20) 407'6 0'0 11/14/18   7:05 PM CST
  • CORN (May 20) 413'2 -1'0 11/14/18   1:15 PM CST
  • CORN (Jul 20) 418'2 -0'6 11/14/18   1:15 PM CST
  • CORN (Sep 20) 418'0 -0'6 11/14/18   1:15 PM CST
  • CORN (Dec 20) 412'2 0'0 11/14/18   9:17 PM CST
  • CORN (Jul 21) 430'0 0'0 11/14/18   1:15 PM CST
  • CORN (Dec 21) 418'0 -0'6 11/14/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 483'4 2'4 11/14/18   9:16 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 506'2 2'0 11/14/18   10:31 PM CST
  • HARD RED WINTER WHEAT (May 19) 519'4 2'2 11/14/18   9:16 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 531'2 1'6 11/14/18   10:41 PM CST
  • HARD RED WINTER WHEAT (Sep 19) 543'6 0'0 11/14/18   7:00 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 563'2 -5'0 11/14/18   1:16 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 576'0 -5'2 11/14/18   1:15 PM CST
  • HARD RED WINTER WHEAT (May 20) 583'2 -3'4 11/14/18   1:18 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 582'0 -5'6 11/14/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 588'0 -4'6 11/14/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 608'0 -6'0 11/14/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 630'0 -6'0 11/14/18   1:15 PM CST
  • HARD RED WINTER WHEAT (May 21) 613'4 -5'4 11/14/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 621'0 -5'4 11/14/18   1:15 PM CST
  • WHEAT (Dec 18) 506'4 3'4 11/14/18   10:43 PM CST
  • WHEAT (Mar 19) 515'0 3'0 11/14/18   10:40 PM CST
  • WHEAT (May 19) 523'4 2'4 11/14/18   10:37 PM CST
  • WHEAT (Jul 19) 532'2 2'0 11/14/18   10:32 PM CST
  • WHEAT (Sep 19) 545'0 3'0 11/14/18   9:16 PM CST
  • WHEAT (Dec 19) 558'4 1'0 11/14/18   8:05 PM CST
  • WHEAT (Mar 20) 569'2 -5'0 11/14/18   1:15 PM CST
  • WHEAT (May 20) 579'2 -4'4 11/14/18   1:15 PM CST
  • WHEAT (Jul 20) 574'4 -3'2 11/14/18   1:15 PM CST
  • WHEAT (Sep 20) 590'6 -3'2 11/14/18   1:15 PM CST
  • WHEAT (Dec 20) 592'2 -3'0 11/14/18   1:15 PM CST
  • WHEAT (Mar 21) 595'4 -3'2 11/14/18   1:15 PM CST
  • WHEAT (May 21) 602'2 -3'2 11/14/18   1:15 PM CST
  • WHEAT (Jul 21) 609'0 -3'2 11/14/18   1:15 PM CST
  • SOYBEANS (Nov 18) 872'0 3'2 11/14/18   12:06 PM CST
  • SOYBEANS (Jan 19) 888'4 5'0 11/14/18   10:48 PM CST
  • SOYBEANS (Mar 19) 901'6 5'0 11/14/18   10:48 PM CST
  • SOYBEANS (May 19) 915'2 5'0 11/14/18   10:48 PM CST
  • SOYBEANS (Jul 19) 928'2 5'0 11/14/18   10:48 PM CST
  • SOYBEANS (Aug 19) 933'0 5'0 11/14/18   10:00 PM CST
  • SOYBEANS (Sep 19) 928'4 5'2 11/14/18   1:15 PM CST
  • SOYBEANS (Nov 19) 940'0 4'2 11/14/18   10:48 PM CST
  • SOYBEANS (Jan 20) 951'0 4'4 11/14/18   8:27 PM CST
  • SOYBEANS (Mar 20) 953'4 6'2 11/14/18   1:15 PM CST
  • SOYBEANS (May 20) 961'0 6'6 11/14/18   1:15 PM CST
  • SOYBEANS (Jul 20) 973'0 7'2 11/14/18   1:18 PM CST
  • SOYBEANS (Aug 20) 936'0 7'4 11/14/18   1:15 PM CST
  • SOYBEANS (Sep 20) 907'0 7'4 11/14/18   1:15 PM CST
  • SOYBEANS (Nov 20) 974'6 2'6 11/14/18   10:46 PM CST
  • SOYBEANS (Jan 21) 972'0     CST
  • SOYBEANS (Mar 21) 972'0     CST
  • SOYBEANS (May 21) 972'0     CST
  • SOYBEANS (Jul 21) 952'0 2'4 11/14/18   1:15 PM CST
  • SOYBEANS (Aug 21) 995'0     CST
  • SOYBEANS (Sep 21) 995'0     CST
  • SOYBEANS (Nov 21) 965'0 3'2 11/14/18   1:15 PM CST
  • SOYBEANS (Jul 22) 986'4     CST
  • SOYBEANS (Nov 22) 986'4     CST
  • LEAN HOGS (Dec 18) 57.000 -0.300 11/14/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 62.525 0.175 11/14/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 67.950 0.025 11/14/18   1:04 PM CST
  • LEAN HOGS (May 19) 73.825 -0.225 11/14/18   1:00 PM CST
  • LEAN HOGS (Jun 19) 82.200 -0.550 11/14/18   1:04 PM CST
  • LEAN HOGS (Jul 19) 83.700 -0.925 11/14/18   1:04 PM CST
  • LEAN HOGS (Aug 19) 82.875 -0.700 11/14/18   1:04 PM CST
  • LEAN HOGS (Oct 19) 67.400 -0.400 11/14/18   1:04 PM CST
  • LEAN HOGS (Dec 19) 61.100 -0.400 11/14/18   1:00 PM CST
  • LEAN HOGS (Feb 20) 66.200 -0.125 11/14/18   1:00 PM CST
  • LEAN HOGS (Apr 20) 70.000 -0.125 11/14/18   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 115.325 115.800 114.350 114.375 - 0.775 114.600s 04:10P Chart for @LE8Z Options for @LE8Z
Feb 19 118.625 119.500 118.325 118.350 - 0.150 118.600s 04:10P Chart for @LE9G Options for @LE9G
Apr 19 120.375 121.075 120.250 120.350 - 0.050 120.575s 04:10P Chart for @LE9J Options for @LE9J
Jun 19 113.275 114.000 113.225 113.275 113.475s 04:10P Chart for @LE9M Options for @LE9M
Aug 19 112.150 112.625 111.775 111.775 - 0.400 112.050s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 113.975 114.125 113.325 113.375 - 0.475 113.500s 04:10P Chart for @LE9V Options for @LE9V
Dec 19 115.775 115.775 115.000 115.125 - 0.475 115.125s 04:10P Chart for @LE9Z Options for @LE9Z
Feb 20 116.775 116.900 116.675 116.875 - 0.350 116.875s 04:10P Chart for @LE0G Options for @LE0G
Apr 20 119.200 119.200 119.200 119.200 - 0.100 118.900s 04:10P Chart for @LE0J Options for @LE0J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 18 148.950 149.100 148.700 149.050 148.975s 01:05P Chart for @GF8X Options for @GF8X
Jan 19 146.725 148.000 146.125 146.800 146.975s 02:30P Chart for @GF9F Options for @GF9F
Mar 19 143.900 144.675 143.025 143.675 - 0.325 143.800s 02:49P Chart for @GF9H Options for @GF9H
Apr 19 144.350 145.025 143.575 144.050 - 0.275 144.200s 04:08P Chart for @GF9J Options for @GF9J
May 19 144.400 145.150 143.750 144.325 - 0.300 144.400s 04:08P Chart for @GF9K Options for @GF9K
Aug 19 148.400 149.250 147.900 148.175 - 0.625 148.200s 04:08P Chart for @GF9Q Options for @GF9Q
Sep 19 147.975 148.450 147.800 147.950 - 0.750 147.950s 04:08P Chart for @GF9U Options for @GF9U
Oct 19 147.250 147.250 147.250 147.250 - 0.950 147.250s 01:05P Chart for @GF9V Options for @GF9V
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 366'6 368'0 366'4 368'0 1'0 367'0 10:51P Chart for @C8Z Options for @C8Z
Mar 19 377'6 379'0 377'6 379'0 1'0 378'0 10:51P Chart for @C9H Options for @C9H
May 19 385'6 386'2 385'2 386'2 0'4 385'6 10:51P Chart for @C9K Options for @C9K
Jul 19 392'2 393'0 392'2 393'0 0'6 392'2 10:51P Chart for @C9N Options for @C9N
Sep 19 393'6 394'0 393'4 394'0 0'2 393'6 10:51P Chart for @C9U Options for @C9U
Dec 19 398'4 399'4 398'4 399'4 0'4 399'0 10:51P Chart for @C9Z Options for @C9Z
Mar 20 407'6 407'6 407'6 407'6 0'0 407'6 10:49P Chart for @C0H Options for @C0H
May 20 414'0 414'0 413'2 413'2 -1'0 413'2s 10:46P Chart for @C0K Options for @C0K
Jul 20 419'0 419'0 417'2 418'2 -0'6 418'0s 10:49P Chart for @C0N Options for @C0N
Sep 20 418'0 -0'6 412'0s 09:17P Chart for @C0U Options for @C0U
Dec 20 412'2 412'2 412'2 412'2 0'0 412'2 10:46P Chart for @C0Z Options for @C0Z
Jul 21 430'0 0'0 427'4s 10:46P Chart for @C1N Options for @C1N
Dec 21 418'0 418'0 418'0 418'0 -0'6 418'0s 01:20P Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 480'6 483'4 480'6 483'4 2'4 481'0 10:51P Chart for @KW8Z Options for @KW8Z
Mar 19 504'2 506'6 504'0 506'2 2'0 504'2 10:48P Chart for @KW9H Options for @KW9H
May 19 517'0 519'4 516'6 519'4 2'2 517'2 10:51P Chart for @KW9K Options for @KW9K
Jul 19 529'2 531'6 529'2 531'2 1'6 529'4 10:51P Chart for @KW9N Options for @KW9N
Sep 19 543'6 543'6 543'6 543'6 0'0 543'6 10:50P Chart for @KW9U Options for @KW9U
Dec 19 571'0 571'6 563'0 563'2 -5'0 563'2s 10:50P Chart for @KW9Z Options for @KW9Z
Mar 20 578'2 578'2 576'0 576'0 -5'2 575'6s 10:40P Chart for @KW0H Options for @KW0H
May 20 583'0 583'2 583'0 583'2 -3'4 583'0s 10:18P Chart for @KW0K Options for @KW0K
Jul 20 581'2 582'0 581'0 582'0 -5'6 578'4s 10:48P Chart for @KW0N Options for @KW0N
Sep 20 588'0 -4'6 589'4s 10:18P Chart for @KW0U Options for @KW0U
Dec 20 608'0 -6'0 601'6s 10:28P Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 -6'0 613'0s 07:00P Chart for @KW1H Options for @KW1H
May 21 613'4 -5'4 613'4s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 621'0 -5'4 599'0s 10:50P Chart for @KW1N Options for @KW1N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 503'0 507'4 503'0 506'4 3'4 503'0 10:52P Chart for @W8Z Options for @W8Z
Mar 19 512'0 515'6 512'0 515'0 3'0 512'0 10:51P Chart for @W9H Options for @W9H
May 19 520'6 524'4 520'6 523'4 2'4 521'0 10:52P Chart for @W9K Options for @W9K
Jul 19 530'2 533'4 530'2 532'2 2'0 530'2 10:52P Chart for @W9N Options for @W9N
Sep 19 544'4 545'2 544'4 545'0 3'0 542'0 10:51P Chart for @W9U Options for @W9U
Dec 19 558'4 558'4 558'4 558'4 1'0 557'4 10:51P Chart for @W9Z Options for @W9Z
Mar 20 574'2 574'2 569'2 569'2 -5'0 569'2s 10:51P Chart for @W0H Options for @W0H
May 20 579'2 579'2 579'2 579'2 -4'4 577'0s 10:51P Chart for @W0K Options for @W0K
Jul 20 578'2 578'2 574'4 574'4 -3'2 574'4s 10:51P Chart for @W0N Options for @W0N
Sep 20 590'6 -3'2 581'6s 10:41P Chart for @W0U Options for @W0U
Dec 20 594'2 594'2 592'2 592'2 -3'0 593'4s 10:41P Chart for @W0Z Options for @W0Z
Mar 21 595'4 -3'2 602'2s 10:51P Chart for @W1H Options for @W1H
May 21 602'2 -3'2 602'2s 07:00P Chart for @W1K Options for @W1K
Jul 21 609'0 -3'2 591'0s 01:20P Chart for @W1N Options for @W1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 869'2 875'2 869'2 872'0 3'2 870'4s 01:20P Chart for @S8X Options for @S8X
Jan 19 884'2 889'4 883'6 888'4 5'0 883'4 10:51P Chart for @S9F Options for @S9F
Mar 19 896'6 902'4 896'6 901'6 5'0 896'6 10:51P Chart for @S9H Options for @S9H
May 19 910'0 916'0 910'0 915'2 5'0 910'2 10:51P Chart for @S9K Options for @S9K
Jul 19 923'4 928'6 923'4 928'2 5'0 923'2 10:51P Chart for @S9N Options for @S9N
Aug 19 929'6 933'4 929'6 933'0 5'0 928'0 10:51P Chart for @S9Q Options for @S9Q
Sep 19 929'0 931'6 928'0 928'4 5'2 930'0s 10:51P Chart for @S9U Options for @S9U
Nov 19 936'0 940'6 936'0 940'0 4'2 935'6 10:51P Chart for @S9X Options for @S9X
Jan 20 951'0 951'0 951'0 951'0 4'4 946'4 10:51P Chart for @S0F Options for @S0F
Mar 20 951'0 955'0 950'6 953'4 6'2 954'4s 10:48P Chart for @S0H Options for @S0H
May 20 961'0 961'0 961'0 961'0 6'6 963'4s 10:48P Chart for @S0K Options for @S0K
Jul 20 970'0 974'4 970'0 973'0 7'2 973'4s 10:50P Chart for @S0N Options for @S0N
Aug 20 936'0 7'4 973'6s 10:51P Chart for @S0Q Options for @S0Q
Sep 20 907'0 7'4 969'0s 10:46P Chart for @S0U Options for @S0U
Nov 20 972'0 974'6 972'0 974'6 2'6 972'0 10:46P Chart for @S0X Options for @S0X
Jan 21 972'0 972'0s Chart for @S1F Options for @S1F
Mar 21 972'0 972'0s Chart for @S1H Options for @S1H
May 21 972'0 972'0s Chart for @S1K Options for @S1K
Jul 21 952'0 2'4 995'0s 10:46P Chart for @S1N Options for @S1N
Aug 21 995'0 995'0s Chart for @S1Q Options for @S1Q
Sep 21 995'0 995'0s Chart for @S1U Options for @S1U
Nov 21 965'0 3'2 986'4s 10:46P Chart for @S1X Options for @S1X
Jul 22 986'4 986'4s Chart for @S2N Options for @S2N
Nov 22 986'4 986'4s Chart for @S2X Options for @S2X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 56.750 58.200 56.750 57.000 -0.300 57.000s 04:10P Chart for @HE8Z Options for @HE8Z
Feb 19 61.825 62.725 61.650 62.525 0.175 62.350s 04:10P Chart for @HE9G Options for @HE9G
Apr 19 67.725 68.175 67.275 67.950 0.025 67.750s 01:05P Chart for @HE9J Options for @HE9J
May 19 73.900 73.975 73.650 73.825 -0.225 73.825s 04:10P Chart for @HE9K Options for @HE9K
Jun 19 82.200 82.600 81.750 82.200 -0.550 82.075s 04:10P Chart for @HE9M Options for @HE9M
Jul 19 84.000 84.250 83.225 83.700 -0.925 83.525s 01:05P Chart for @HE9N Options for @HE9N
Aug 19 82.775 83.275 82.275 82.875 -0.700 82.675s 01:05P Chart for @HE9Q Options for @HE9Q
Oct 19 67.625 67.700 67.000 67.400 -0.400 67.400s 01:05P Chart for @HE9V Options for @HE9V
Dec 19 61.450 61.450 61.100 61.100 -0.400 61.100s 04:10P Chart for @HE9Z Options for @HE9Z
Feb 20 66.200 66.200 66.200 66.200 -0.125 66.200s 04:10P Chart for @HE0G Options for @HE0G
Apr 20 70.000 -0.125 69.875s 01:05P Chart for @HE0J Options for @HE0J
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DDG Prices Higher
DTN Early Word Grains 11/14 05:44
DTN Midday Grain Comments 11/14 11:51
DTN Closing Grain Comments 11/14 14:04
DTN Cattle Close/Trends 11/13 15:30
DTN Early Word Opening Livestock 11/14 05:59
DTN Midday Livestock Comments 11/14 12:09
DTN Closing Livestock Comment 11/14 16:35
DTN Chart Technical Points 11/14 16:30
US Direct Feeder Pigs 07/26

DTN Market Matters Blog
Editorial Staff
Tuesday, November 13, 2018 9:11AM CST
The DTN domestic distillers dried grains average price was higher at $136 per ton for the week ended Nov. 8.
Monday, November 5, 2018 11:45AM CST
Friday, November 2, 2018 11:42AM CST



Quote of the Day


"I think there is a world market for maybe five computers."

~ Thomas Watson,  Chairman of IBM, 1943


This Day In History
November 14, 1908
Oscar Strauss' musical "Der tapfere Soldat," premieres in Vienna

more info



Did You Know?

In 1830 Massachusetts became the first state to perform a soil survey


Fact courtesy of the USDA


Farms and Land For Sale
Search available Farms and Land for Sale listings with DTN Progressive Farmer.

Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 35oF Feels Like: 28oF
Humid: 72% Dew Pt: 27oF
Barom: 30.22 Wind Dir: SSW
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:20 Sunset: 5:28
As reported at DODGE CITY, KS at 10:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Thursday

Friday

Saturday

Sunday

Monday
High: 60°F
Low: 29°F
Precip: 0%
High: 56°F
Low: 26°F
Precip: 0%
High: 38°F
Low: 25°F
Precip: 20%
High: 40°F
Low: 21°F
Precip: 0%
High: 50°F
Low: 24°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Snow Thursday in Delta, Southeast Areas
Bryce Anderson (Bio) – DTN Meteorologist

Areas of the Delta, Midwest and mid-Atlantic will see freezing precip Thursday. The Southeast will see heavy rain and possible flooding. Mostly dry elsewhere. » More DTN Weather Commentary

Posted at 1:06PM Wed Nov 14, 2018 CST

 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN